Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AARTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.00074 | 0.000013 | 1.79% | 0.000867 | 0.00088 | 0.000702 | 13,698,013.00 |
| May 26 2024 | 0.000727 | -0.000023 | -3.07% | 0.00075 | 0.000754 | 0.000712 | 13,212,547.00 |
| May 25 2024 | 0.000749 | -0.000108 | -12.59% | 0.000856 | 0.000859 | 0.000709 | 10,650,223.00 |
| May 24 2024 | 0.000858 | -0.00000700 | -0.81% | 0.000867 | 0.00088 | 0.000801 | 10,366,245.00 |
| May 23 2024 | 0.000864 | -0.000034 | -3.79% | 0.000897 | 0.000924 | 0.000821 | 10,316,103.00 |
| May 22 2024 | 0.000898 | -0.00005 | -5.27% | 0.000947 | 0.000951 | 0.000886 | 10,815,170.00 |
| May 21 2024 | 0.000948 | -0.00000400 | -0.42% | 0.000954 | 0.000987 | 0.000921 | 10,199,174.00 |
| May 20 2024 | 0.000952 | 0.000031 | 3.37% | 0.000837 | 0.001448 | 0.000811 | 11,690,731.00 |
| May 19 2024 | 0.000921 | -0.000017 | -1.81% | 0.000937 | 0.000941 | 0.000889 | 10,231,825.00 |
| May 18 2024 | 0.000937 | 0.000011 | 1.19% | 0.000927 | 0.000976 | 0.000926 | 11,156,650.00 |
| May 17 2024 | 0.000927 | 0.000044 | 4.98% | 0.000883 | 0.000966 | 0.00088 | 10,507,899.00 |
| May 16 2024 | 0.000883 | 0.00000200 | 0.23% | 0.000881 | 0.00093 | 0.000873 | 10,519,925.00 |
| May 15 2024 | 0.000881 | 0.000045 | 5.38% | 0.000837 | 0.000882 | 0.000811 | 10,423,605.00 |
| May 14 2024 | 0.000836 | -0.000049 | -5.54% | 0.000884 | 0.000888 | 0.000801 | 10,793,718.00 |
| May 13 2024 | 0.000885 | -0.000082 | -8.48% | 0.000903 | 0.001377 | 0.000881 | 10,246,112.00 |
| May 12 2024 | 0.000967 | 0.000065 | 7.21% | 0.000903 | 0.000997 | 0.0009 | 7,337,344.00 |
| May 11 2024 | 0.000902 | 0.000029 | 3.32% | 0.000874 | 0.000909 | 0.000867 | 10,145,887.00 |
| May 10 2024 | 0.000873 | -0.000037 | -4.06% | 0.000909 | 0.000916 | 0.000866 | 9,567,464.00 |
| May 09 2024 | 0.00091 | 0.000019 | 2.13% | 0.000893 | 0.000925 | 0.000887 | 9,860,348.00 |
| May 08 2024 | 0.000892 | -0.000044 | -4.70% | 0.000934 | 0.000942 | 0.000887 | 8,662,832.00 |
| May 07 2024 | 0.000936 | -0.000016 | -1.68% | 0.000951 | 0.000977 | 0.000933 | 10,473,459.00 |
| May 06 2024 | 0.000951 | 0.000011 | 1.17% | 0.000986 | 0.001505 | 0.000909 | 7,348,335.00 |
| May 05 2024 | 0.000941 | 0.00000600 | 0.64% | 0.000935 | 0.000951 | 0.000908 | 10,590,364.00 |
| May 04 2024 | 0.000935 | 0.00000300 | 0.32% | 0.00093 | 0.00095 | 0.000902 | 9,909,781.00 |
| May 03 2024 | 0.000932 | -0.000085 | -8.36% | 0.000986 | 0.001022 | 0.000919 | 7,110,387.00 |
| May 02 2024 | 0.001016 | 0.000123 | 13.71% | 0.000893 | 0.001024 | 0.000869 | 8,009,743.00 |
| May 01 2024 | 0.000894 | -0.000043 | -4.59% | 0.000933 | 0.000936 | 0.000844 | 8,319,211.00 |
| Apr 30 2024 | 0.000937 | 0.000036 | 4.00% | 0.000898 | 0.000937 | 0.000856 | 9,163,289.00 |
| Apr 29 2024 | 0.0009 | -0.000014 | -1.53% | 0.000978 | 0.0015 | 0.000874 | 14,317,015.00 |
| Apr 28 2024 | 0.000914 | 0.000036 | 4.10% | 0.000878 | 0.000931 | 0.000877 | 9,005,310.00 |
| Apr 27 2024 | 0.000878 | -0.000029 | -3.20% | 0.000908 | 0.000912 | 0.00087 | 11,037,514.00 |
| Apr 26 2024 | 0.000907 | -0.00004 | -4.22% | 0.000947 | 0.000971 | 0.000902 | 9,812,755.00 |
| Apr 25 2024 | 0.000947 | -0.000056 | -5.58% | 0.001005 | 0.001015 | 0.000946 | 8,979,628.00 |
| Apr 24 2024 | 0.001003 | -0.000027 | -2.62% | 0.001031 | 0.001114 | 0.000993 | 8,674,670.00 |
| Apr 23 2024 | 0.00103 | 0.00000600 | 0.59% | 0.001024 | 0.001044 | 0.00098 | 5,790,199.00 |
| Apr 22 2024 | 0.001024 | 0.000049 | 5.02% | 0.000978 | 0.001518 | 0.000969 | 8,601,478.00 |
| Apr 21 2024 | 0.000976 | -0.000064 | -6.15% | 0.001039 | 0.00105 | 0.000971 | 9,419,016.00 |
| Apr 20 2024 | 0.00104 | 0.000058 | 5.91% | 0.000978 | 0.001047 | 0.000969 | 9,245,064.00 |
| Apr 19 2024 | 0.000982 | 0.000062 | 6.74% | 0.000918 | 0.001051 | 0.000862 | 5,126,600.00 |
| Apr 18 2024 | 0.00092 | 0.000025 | 2.79% | 0.000897 | 0.000924 | 0.000798 | 7,043,737.00 |
| Apr 17 2024 | 0.000895 | -0.000123 | -12.08% | 0.001017 | 0.001027 | 0.000884 | 6,986,439.00 |
| Apr 16 2024 | 0.001018 | 0.000088 | 9.46% | 0.00096 | 0.001023 | 0.0009 | 6,272,373.00 |
| Apr 15 2024 | 0.000931 | -0.000113 | -10.83% | 0.001039 | 0.001113 | 0.000928 | 7,213,305.00 |
| Apr 14 2024 | 0.001043 | 0.000135 | 14.83% | 0.000902 | 0.001047 | 0.000891 | 4,106,825.00 |
| Apr 13 2024 | 0.000909 | -0.000097 | -9.65% | 0.001001 | 0.001023 | 0.000815 | 4,724,691.00 |
| Apr 12 2024 | 0.001005 | -0.000257 | -20.35% | 0.001261 | 0.001272 | 0.000999 | 4,988,019.00 |
| Apr 11 2024 | 0.001263 | -0.000047 | -3.59% | 0.001308 | 0.001338 | 0.001195 | 6,803,079.00 |
| Apr 10 2024 | 0.00131 | -0.000129 | -8.97% | 0.001437 | 0.001448 | 0.001298 | 6,711,138.00 |
| Apr 09 2024 | 0.001439 | -0.00015 | -9.44% | 0.00159 | 0.001601 | 0.001399 | 5,042,463.00 |
| Apr 08 2024 | 0.001589 | 0.000103 | 6.92% | 0.001332 | 0.001638 | 0.001277 | 6,216,809.00 |
| Apr 07 2024 | 0.001486 | 0.000141 | 10.46% | 0.001342 | 0.001557 | 0.001322 | 2,689,950.00 |
| Apr 06 2024 | 0.001345 | -0.000018 | -1.32% | 0.001359 | 0.001368 | 0.001293 | 5,778,941.00 |
| Apr 05 2024 | 0.001363 | 0.000032 | 2.40% | 0.001332 | 0.001394 | 0.001277 | 4,789,642.00 |
| Apr 04 2024 | 0.001331 | -0.000063 | -4.52% | 0.001388 | 0.001412 | 0.001313 | 4,501,597.00 |
| Apr 03 2024 | 0.001394 | -0.000049 | -3.40% | 0.001446 | 0.001495 | 0.001348 | 3,495,316.00 |
| Apr 02 2024 | 0.001442 | -0.00021 | -12.71% | 0.001648 | 0.001655 | 0.001421 | 3,028,593.00 |
| Apr 01 2024 | 0.001652 | -0.00006 | -3.50% | 0.001713 | 0.001778 | 0.001627 | 4,279,973.00 |
| Mar 31 2024 | 0.001712 | -0.000042 | -2.39% | 0.001754 | 0.001774 | 0.001696 | 2,248,086.00 |
| Mar 30 2024 | 0.001754 | -0.00000400 | -0.23% | 0.001756 | 0.001792 | 0.00171 | 1,227,603.00 |
| Mar 29 2024 | 0.001758 | -0.000024 | -1.35% | 0.001781 | 0.001897 | 0.001739 | 3,202,003.00 |
| Mar 28 2024 | 0.001782 | -0.000244 | -12.04% | 0.00203 | 0.002045 | 0.001714 | 5,394,323.00 |
| Mar 27 2024 | 0.002027 | -0.000233 | -10.31% | 0.00226 | 0.002291 | 0.002003 | 4,404,774.00 |
| Mar 26 2024 | 0.002259 | -0.00014 | -5.84% | 0.002364 | 0.002533 | 0.002208 | 5,075,665.00 |
| Mar 25 2024 | 0.002399 | 0.000015 | 0.63% | 0.001754 | 0.002657 | 0.001682 | 9,056,502.00 |
| Mar 24 2024 | 0.002385 | 0.000238 | 11.08% | 0.002142 | 0.002395 | 0.002109 | 5,508,126.00 |
| Mar 23 2024 | 0.002147 | 0.00019 | 9.69% | 0.001964 | 0.002185 | 0.001925 | 5,196,649.00 |
| Mar 22 2024 | 0.001957 | 0.000211 | 12.08% | 0.001748 | 0.00234 | 0.001737 | 5,363,781.00 |
| Mar 21 2024 | 0.001746 | -0.000012 | -0.68% | 0.001754 | 0.001779 | 0.001669 | 6,405,379.00 |
| Mar 20 2024 | 0.001759 | 0.000204 | 13.11% | 0.001517 | 0.001767 | 0.001444 | 6,622,995.00 |
| Mar 19 2024 | 0.001555 | -0.00056 | -26.48% | 0.002041 | 0.002055 | 0.001522 | 4,935,759.00 |
| Mar 18 2024 | 0.002115 | 0.000261 | 14.11% | 0.002602 | 0.002679 | 0.001677 | 6,938,697.00 |
| Mar 17 2024 | 0.001853 | 0.000164 | 9.69% | 0.001704 | 0.001931 | 0.001586 | 5,194,998.00 |
| Mar 16 2024 | 0.00169 | -0.000218 | -11.43% | 0.001911 | 0.002131 | 0.001671 | 5,161,482.00 |
| Mar 15 2024 | 0.001908 | -0.000578 | -23.25% | 0.002602 | 0.002679 | 0.001797 | 9,251,249.00 |
| Mar 14 2024 | 0.002486 | -0.000118 | -4.53% | 0.002602 | 0.002994 | 0.002434 | 5,244,696.00 |
| Mar 13 2024 | 0.002604 | -0.000058 | -2.18% | 0.002665 | 0.002691 | 0.002483 | 4,923,937.00 |
| Mar 12 2024 | 0.002662 | -0.000268 | -9.15% | 0.002933 | 0.003142 | 0.002599 | 5,465,740.00 |
| Mar 11 2024 | 0.00293 | 0.00056 | 23.64% | 0.002524 | 0.002986 | 0.002459 | 8,687,741.00 |
| Mar 10 2024 | 0.00237 | 0.000176 | 8.03% | 0.00219 | 0.002494 | 0.002152 | 5,816,373.00 |
| Mar 09 2024 | 0.002194 | -0.000103 | -4.48% | 0.002296 | 0.002351 | 0.002021 | 5,755,390.00 |
| Mar 08 2024 | 0.002297 | -0.000021 | -0.91% | 0.002364 | 0.002432 | 0.00223 | 5,844,417.00 |
| Mar 07 2024 | 0.002318 | -0.000198 | -7.87% | 0.002524 | 0.002738 | 0.002318 | 5,262,042.00 |
| Mar 06 2024 | 0.002516 | 0.000069 | 2.82% | 0.002456 | 0.002695 | 0.002392 | 4,004,838.00 |
| Mar 05 2024 | 0.002448 | -0.000421 | -14.67% | 0.002871 | 0.00292 | 0.002374 | 3,979,991.00 |
| Mar 04 2024 | 0.002869 | 0.0005 | 21.13% | 0.002445 | 0.00287 | 0.002332 | 7,019,241.00 |
| Mar 03 2024 | 0.002369 | -0.00054 | -18.56% | 0.002908 | 0.002987 | 0.002319 | 4,773,605.00 |
| Mar 02 2024 | 0.002909 | -0.000867 | -22.96% | 0.003741 | 0.003998 | 0.002789 | 4,191,987.00 |
| Mar 01 2024 | 0.003776 | 0.000387 | 11.43% | 0.003376 | 0.004243 | 0.003196 | 3,552,642.00 |
| Feb 29 2024 | 0.003389 | 0.001165 | 52.41% | 0.002445 | 0.00368 | 0.002207 | 4,480,340.00 |
| Feb 28 2024 | 0.002224 | 0.000862 | 63.34% | 0.001363 | 0.002461 | 0.001281 | 9,053,545.00 |
